Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-18 12:26PM EDT | 5.00 | 504.00 | 478.15 | 479.35 | 0.00 | - | 55 | 180 | 5,854.69% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 3:49PM EDT | 15.00 | 488.05 | 468.50 | 469.20 | 0.00 | - | 71 | 75 | 3,868.75% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 463.75 | 465.00 | 0.00 | - | 6 | 2 | 3,632.42% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 3,627.73% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 8,815.63% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 448.35 | 449.40 | 0.00 | - | 3 | 5 | 2,757.81% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 6,545.31% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 433.75 | 435.05 | 0.00 | - | 2 | 17 | 2,447.27% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 339.00 | 339.85 | 0.00 | - | 4 | 6 | 1,297.27% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 334.25 | 335.10 | +5.83 | +1.71% | 1 | 59 | 1,284.57% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 328.35 | 329.75 | 0.00 | - | 1 | 12 | 1,195.51% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 323.75 | 325.00 | -0.59 | -0.18% | 1 | 13 | 1,193.26% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 318.75 | 320.15 | 0.00 | - | 1 | 9 | 1,168.55% |
| META240419C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 315.73 | 313.80 | 314.85 | -20.02 | -5.96% | 1 | 21 | 1,128.32% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 308.35 | 309.45 | -29.85 | -8.58% | 5 | 49 | 1,063.09% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 303.30 | 304.45 | 0.00 | - | 1 | 78 | 1,033.69% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 298.75 | 300.35 | 0.00 | - | 1 | 27 | 1,060.94% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 293.30 | 294.55 | -11.42 | -3.66% | 1 | 65 | 985.74% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 288.35 | 289.50 | -17.44 | -5.64% | 6 | 66 | 960.74% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 283.30 | 284.50 | 0.00 | - | 26 | 86 | 934.28% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 278.30 | 279.50 | -13.58 | -4.58% | 10 | 63 | 910.55% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 273.25 | 274.60 | -14.13 | -4.81% | 5 | 40 | 889.26% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 268.75 | 269.90 | 0.00 | - | 2 | 126 | 894.82% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 263.35 | 264.50 | 0.00 | - | 4 | 236 | 844.34% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 258.25 | 259.50 | 0.00 | - | 1 | 68 | 819.14% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 253.40 | 254.50 | 0.00 | - | 1 | 96 | 803.32% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 248.10 | 249.25 | 0.00 | - | 1 | 59 | 763.28% |
| META240419C00240000 | 2024-04-19 11:57AM EDT | 240.00 | 245.78 | 242.95 | 244.35 | -5.48 | -2.18% | 1 | 92 | 741.60% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 238.35 | 239.50 | 0.00 | - | 1 | 89 | 740.72% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 233.30 | 234.35 | -7.03 | -2.78% | 18 | 1,534 | 714.75% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 228.50 | 229.35 | 0.00 | - | 1 | 84 | 702.15% |
| META240419C00260000 | 2024-04-19 10:58AM EDT | 260.00 | 229.17 | 224.05 | 225.10 | -0.64 | -0.28% | 10 | 304 | 720.02% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 217.90 | 219.45 | 0.00 | - | 5 | 165 | 649.61% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 213.25 | 214.60 | 0.00 | - | 3 | 398 | 646.88% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 208.50 | 209.50 | 0.00 | - | 20 | 75 | 633.30% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 203.35 | 204.75 | -7.29 | -3.28% | 2 | 379 | 618.46% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 198.75 | 199.95 | 0.00 | - | 1 | 272 | 616.41% |
| META240419C00290000 | 2024-04-19 11:46AM EDT | 290.00 | 198.22 | 194.30 | 195.35 | -15.83 | -7.40% | 2 | 97 | 620.80% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 191.37 | 188.35 | 189.50 | -17.56 | -8.40% | 2 | 101 | 560.84% |
| META240419C00300000 | 2024-04-19 11:08AM EDT | 300.00 | 190.23 | 183.40 | 184.65 | -17.02 | -8.21% | 19 | 409 | 549.41% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 178.65 | 179.95 | 0.00 | - | 10 | 207 | 546.00% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 173.30 | 174.40 | 0.00 | - | 34 | 569 | 508.69% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 174.79 | 168.35 | 169.50 | -11.51 | -6.18% | 6 | 201 | 496.58% |
| META240419C00320000 | 2024-04-19 10:04AM EDT | 320.00 | 171.54 | 163.15 | 164.60 | -10.74 | -5.89% | 5 | 410 | 478.81% |
| META240419C00325000 | 2024-04-19 9:32AM EDT | 325.00 | 171.72 | 158.05 | 159.35 | +0.65 | +0.38% | 2 | 311 | 455.37% |
| META240419C00330000 | 2024-04-19 12:08PM EDT | 330.00 | 153.66 | 153.75 | 155.00 | -20.84 | -11.94% | 9 | 1,676 | 469.43% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 148.35 | 149.45 | 0.00 | - | 11 | 520 | 434.67% |
| META240419C00340000 | 2024-04-19 12:04PM EDT | 340.00 | 144.10 | 143.30 | 144.50 | -19.64 | -11.99% | 4 | 997 | 419.92% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 138.85 | 139.95 | 0.00 | - | 1 | 455 | 424.66% |
| META240419C00350000 | 2024-04-19 11:51AM EDT | 350.00 | 138.00 | 133.85 | 135.15 | -16.50 | -10.68% | 6 | 1,583 | 413.28% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 128.30 | 129.65 | 0.00 | - | 1 | 1,859 | 379.59% |
| META240419C00360000 | 2024-04-19 10:43AM EDT | 360.00 | 127.67 | 124.35 | 125.15 | -18.46 | -12.63% | 3 | 947 | 391.80% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 118.35 | 119.65 | -8.12 | -5.90% | 1 | 230 | 352.25% |
| META240419C00370000 | 2024-04-19 11:52AM EDT | 370.00 | 117.90 | 113.10 | 114.40 | -1.34 | -1.12% | 123 | 773 | 329.30% |
| META240419C00375000 | 2024-04-19 11:57AM EDT | 375.00 | 110.47 | 108.30 | 109.65 | -19.42 | -14.95% | 4 | 912 | 323.54% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 109.93 | 103.30 | 104.50 | -12.63 | -10.31% | 6 | 572 | 307.32% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 98.30 | 99.45 | 0.00 | - | 8 | 367 | 292.97% |
| META240419C00390000 | 2024-04-19 11:52AM EDT | 390.00 | 97.59 | 93.25 | 94.50 | -21.72 | -18.20% | 13 | 611 | 279.59% |
| META240419C00395000 | 2024-04-19 11:57AM EDT | 395.00 | 90.70 | 89.30 | 90.30 | -18.15 | -16.67% | 4 | 729 | 291.89% |
| META240419C00400000 | 2024-04-19 11:22AM EDT | 400.00 | 88.00 | 83.40 | 84.75 | -14.53 | -14.17% | 105 | 7,680 | 258.69% |
| META240419C00405000 | 2024-04-19 12:08PM EDT | 405.00 | 79.15 | 77.85 | 79.40 | -24.18 | -23.40% | 13 | 833 | 232.42% |
| META240419C00410000 | 2024-04-19 11:08AM EDT | 410.00 | 79.77 | 73.75 | 75.00 | -16.06 | -16.76% | 66 | 868 | 239.50% |
| META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 68.40 | 69.50 | -13.13 | -14.45% | 1 | 607 | 215.33% |
| META240419C00420000 | 2024-04-19 12:07PM EDT | 420.00 | 64.04 | 64.30 | 65.10 | -18.43 | -22.35% | 15 | 1,526 | 219.48% |
| META240419C00425000 | 2024-04-19 11:34AM EDT | 425.00 | 61.67 | 59.30 | 60.55 | -14.36 | -18.89% | 8 | 763 | 210.21% |
| META240419C00430000 | 2024-04-19 11:22AM EDT | 430.00 | 54.50 | 53.10 | 54.85 | -17.27 | -24.06% | 16 | 532 | 176.32% |
| META240419C00435000 | 2024-04-19 10:15AM EDT | 435.00 | 53.45 | 49.25 | 50.35 | -16.90 | -24.02% | 6 | 519 | 179.57% |
| META240419C00440000 | 2024-04-19 12:06PM EDT | 440.00 | 43.80 | 43.05 | 44.50 | -20.36 | -31.73% | 26 | 1,188 | 145.53% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 39.25 | 40.35 | -17.02 | -26.51% | 1 | 293 | 151.15% |
| META240419C00450000 | 2024-04-19 11:39AM EDT | 450.00 | 36.63 | 34.00 | 35.30 | -14.68 | -28.61% | 30 | 890 | 134.25% |
| META240419C00455000 | 2024-04-19 11:56AM EDT | 455.00 | 31.50 | 29.05 | 29.95 | -15.37 | -32.79% | 6 | 1,058 | 117.38% |
| META240419C00460000 | 2024-04-19 11:21AM EDT | 460.00 | 28.50 | 23.65 | 24.95 | -13.82 | -32.66% | 44 | 3,555 | 99.71% |
| META240419C00465000 | 2024-04-19 11:58AM EDT | 465.00 | 20.85 | 18.75 | 19.75 | -16.51 | -44.19% | 7 | 2,066 | 84.06% |
| META240419C00470000 | 2024-04-19 12:10PM EDT | 470.00 | 14.10 | 13.50 | 14.50 | -18.56 | -56.83% | 69 | 1,984 | 65.28% |
| META240419C00475000 | 2024-04-19 12:07PM EDT | 475.00 | 9.25 | 8.95 | 9.25 | -18.47 | -66.63% | 550 | 3,206 | 50.09% |
| META240419C00480000 | 2024-04-19 12:11PM EDT | 480.00 | 4.70 | 4.75 | 5.00 | -18.95 | -80.13% | 387 | 4,555 | 40.37% |
| META240419C00482500 | 2024-04-19 12:11PM EDT | 482.50 | 3.30 | 3.00 | 3.25 | -18.02 | -85.32% | 926 | 479 | 35.79% |
| META240419C00485000 | 2024-04-19 12:11PM EDT | 485.00 | 1.75 | 1.80 | 1.92 | -16.68 | -90.26% | 3,116 | 2,606 | 32.54% |
| META240419C00487500 | 2024-04-19 12:12PM EDT | 487.50 | 0.94 | 0.86 | 0.94 | -14.38 | -93.86% | 4,545 | 700 | 29.30% |
| META240419C00490000 | 2024-04-19 12:11PM EDT | 490.00 | 0.44 | 0.45 | 0.51 | -12.46 | -96.44% | 11,914 | 5,404 | 29.35% |
| META240419C00492500 | 2024-04-19 12:10PM EDT | 492.50 | 0.19 | 0.21 | 0.25 | -11.21 | -97.65% | 7,871 | 1,254 | 29.20% |
| META240419C00495000 | 2024-04-19 12:10PM EDT | 495.00 | 0.12 | 0.12 | 0.12 | -9.18 | -98.71% | 11,002 | 4,120 | 29.49% |
| META240419C00497500 | 2024-04-19 12:11PM EDT | 497.50 | 0.06 | 0.05 | 0.06 | -7.59 | -99.22% | 5,539 | 1,636 | 30.18% |
| META240419C00500000 | 2024-04-19 12:11PM EDT | 500.00 | 0.03 | 0.03 | 0.04 | -5.97 | -99.33% | 15,852 | 8,849 | 32.23% |
| META240419C00502500 | 2024-04-19 12:07PM EDT | 502.50 | 0.03 | 0.01 | 0.03 | -4.47 | -99.33% | 2,792 | 2,015 | 34.57% |
| META240419C00505000 | 2024-04-19 12:10PM EDT | 505.00 | 0.01 | 0.01 | 0.02 | -3.44 | -99.71% | 7,800 | 6,291 | 36.33% |
| META240419C00507500 | 2024-04-19 12:11PM EDT | 507.50 | 0.01 | 0.01 | 0.02 | -2.65 | -99.62% | 2,179 | 1,826 | 39.45% |
| META240419C00510000 | 2024-04-19 12:11PM EDT | 510.00 | 0.02 | 0.02 | 0.03 | -2.05 | -99.03% | 6,758 | 7,786 | 44.92% |
| META240419C00515000 | 2024-04-19 12:10PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 6,303 | 6,562 | 46.09% |
| META240419C00520000 | 2024-04-19 12:08PM EDT | 520.00 | 0.01 | 0.01 | 0.03 | -0.50 | -98.04% | 2,422 | 7,326 | 55.47% |
| META240419C00525000 | 2024-04-19 11:59AM EDT | 525.00 | 0.01 | 0.01 | 0.01 | -0.25 | -96.15% | 1,611 | 6,564 | 57.81% |
| META240419C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -80.00% | 971 | 9,329 | 59.38% |
| META240419C00535000 | 2024-04-19 12:09PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 555 | 5,975 | 65.63% |
| META240419C00540000 | 2024-04-19 12:06PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 237 | 6,212 | 70.31% |
| META240419C00545000 | 2024-04-19 11:44AM EDT | 545.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 5,612 | 75.00% |
| META240419C00550000 | 2024-04-19 11:56AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 7,932 | 81.25% |
| META240419C00555000 | 2024-04-19 12:05PM EDT | 555.00 | 0.02 | 0.00 | 0.02 | +0.01 | - | 66 | 1,601 | 90.63% |
| META240419C00560000 | 2024-04-19 10:05AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 266 | 4,796 | 90.63% |
| META240419C00565000 | 2024-04-19 11:48AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,679 | 101.56% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,436 | 100.00% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,977 | 106.25% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 109.38% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,044 | 112.50% |
| META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,008 | 118.75% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 125.00% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 128.13% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 131.25% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 465 | 137.50% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 140.63% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 143.75% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 150.00% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 153.13% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 156.25% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 162.50% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 165.63% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 168.75% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 175.00% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 187.50% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 190.63% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 196.88% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 198.44% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 203.13% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 206.25% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 212.50% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 206.25% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 212.50% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 234.38% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 240.63% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 250.00% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 243.75% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 262.50% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 189 | 268.75% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 262.50% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 281.25% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 275.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 8 | 2,600.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 1,225.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 687.50% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 825.00% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 650.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 631.25% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 612.50% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 618.75% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 550.00% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 606.25% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 581.25% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 537.50% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 72 | 525.00% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 487.50% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 93 | 509.38% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 515.63% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 468.75% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 456.25% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 425.00% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 412.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 450.00% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 418.75% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 406.25% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 381.25% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 375.00% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 362.50% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 350.00% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 340.63% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 331.25% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,249 | 318.75% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 293.75% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,349 | 300.00% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 275.00% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 268.75% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 256.25% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 262.50% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 256.25% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 231.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 237.50% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 218.75% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 206.25% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 200.00% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 203.13% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 184.38% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,944 | 187.50% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 826 | 178.13% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 171.88% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,210 | 156.25% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 146.88% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 140.63% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 131.25% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 125.00% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 952 | 118.75% |
| META240419P00400000 | 2024-04-19 10:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 11,907 | 112.50% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,570 | 103.13% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 103.13% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,432 | 96.88% |
| META240419P00420000 | 2024-04-19 12:04PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 4,180 | 89.06% |
| META240419P00425000 | 2024-04-19 11:28AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,677 | 78.13% |
| META240419P00430000 | 2024-04-19 11:34AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 3,677 | 70.31% |
| META240419P00435000 | 2024-04-19 11:31AM EDT | 435.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 236 | 4,291 | 67.97% |
| META240419P00440000 | 2024-04-19 11:31AM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 310 | 4,570 | 60.94% |
| META240419P00445000 | 2024-04-19 12:04PM EDT | 445.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 60 | 3,010 | 57.81% |
| META240419P00450000 | 2024-04-19 12:03PM EDT | 450.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 272 | 5,252 | 50.78% |
| META240419P00455000 | 2024-04-19 12:04PM EDT | 455.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 277 | 2,245 | 47.07% |
| META240419P00460000 | 2024-04-19 12:09PM EDT | 460.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 273 | 4,860 | 41.41% |
| META240419P00465000 | 2024-04-19 12:09PM EDT | 465.00 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 346 | 4,955 | 34.47% |
| META240419P00470000 | 2024-04-19 12:12PM EDT | 470.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 1,777 | 8,031 | 28.71% |
| META240419P00475000 | 2024-04-19 12:11PM EDT | 475.00 | 0.32 | 0.27 | 0.34 | +0.08 | +36.36% | 1,666 | 4,952 | 23.00% |
| META240419P00480000 | 2024-04-19 12:11PM EDT | 480.00 | 1.05 | 1.00 | 1.07 | +0.68 | +178.95% | 6,533 | 6,614 | 18.12% |
| META240419P00482500 | 2024-04-19 12:11PM EDT | 482.50 | 1.90 | 1.75 | 1.86 | +1.43 | +461.29% | 5,078 | 2,080 | 14.56% |
| META240419P00485000 | 2024-04-19 12:11PM EDT | 485.00 | 3.00 | 2.93 | 3.20 | +2.37 | +382.26% | 11,370 | 8,977 | 0.00% |
| META240419P00487500 | 2024-04-19 12:10PM EDT | 487.50 | 4.55 | 4.65 | 4.90 | +3.73 | +454.88% | 6,627 | 5,424 | 0.00% |
| META240419P00490000 | 2024-04-19 12:09PM EDT | 490.00 | 5.69 | 6.10 | 6.80 | +4.56 | +403.54% | 13,759 | 4,593 | 0.00% |
| META240419P00492500 | 2024-04-19 12:07PM EDT | 492.50 | 9.00 | 7.65 | 8.45 | +7.49 | +496.03% | 4,873 | 1,656 | 0.00% |
| META240419P00495000 | 2024-04-19 12:09PM EDT | 495.00 | 10.43 | 10.10 | 10.80 | +8.24 | +376.26% | 5,111 | 4,912 | 0.00% |
| META240419P00497500 | 2024-04-19 12:02PM EDT | 497.50 | 12.69 | 13.25 | 13.95 | +9.74 | +330.17% | 1,266 | 1,894 | 0.00% |
| META240419P00500000 | 2024-04-19 12:10PM EDT | 500.00 | 16.27 | 15.90 | 16.65 | +12.32 | +311.90% | 3,637 | 9,556 | 0.00% |
| META240419P00502500 | 2024-04-19 12:11PM EDT | 502.50 | 18.65 | 18.05 | 19.50 | +13.45 | +323.32% | 1,311 | 1,898 | 0.00% |
| META240419P00505000 | 2024-04-19 12:11PM EDT | 505.00 | 21.08 | 21.00 | 22.05 | +14.55 | +222.82% | 1,061 | 2,850 | 0.00% |
| META240419P00507500 | 2024-04-19 12:07PM EDT | 507.50 | 23.80 | 23.10 | 24.35 | +15.50 | +186.75% | 265 | 1,520 | 0.00% |
| META240419P00510000 | 2024-04-19 12:10PM EDT | 510.00 | 25.98 | 25.60 | 26.60 | +16.00 | +160.32% | 810 | 5,216 | 0.00% |
| META240419P00515000 | 2024-04-19 12:11PM EDT | 515.00 | 31.08 | 30.40 | 31.65 | +17.30 | +123.04% | 279 | 1,960 | 0.00% |
| META240419P00520000 | 2024-04-19 11:56AM EDT | 520.00 | 33.87 | 35.40 | 36.80 | +15.24 | +81.80% | 80 | 2,202 | 0.00% |
| META240419P00525000 | 2024-04-19 10:43AM EDT | 525.00 | 37.40 | 39.60 | 40.95 | +14.70 | +64.76% | 13 | 482 | 0.00% |
| META240419P00530000 | 2024-04-19 12:02PM EDT | 530.00 | 45.00 | 45.75 | 47.00 | +24.62 | +120.80% | 11 | 26 | 0.00% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 50.60 | 51.80 | 0.00 | - | 4 | 5 | 0.00% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 55.30 | 56.80 | +5.96 | +15.63% | 1 | 1 | 0.00% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 60.50 | 61.95 | +7.00 | +16.17% | 2 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 65.35 | 66.80 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 70.45 | 72.05 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 74.55 | 75.75 | 0.00 | - | 4 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 79.90 | 81.35 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 84.90 | 86.35 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 90.45 | 91.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 95.40 | 96.80 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 99.55 | 100.70 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 104.55 | 105.85 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.00 | 95.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 114.90 | 116.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 114.00 | 117.20 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 130.55 | 132.10 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 135.40 | 136.80 | 0.00 | - | 6 | 0 | 0.00% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 155.45 | 157.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 160.55 | 161.80 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 164.90 | 166.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 184.90 | 186.80 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 190.50 | 191.65 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 194.55 | 196.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 204.90 | 206.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 215.30 | 216.45 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 225.15 | 226.80 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 274.95 | 276.30 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 305.65 | 306.75 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 315.00 | 315.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.